Банк Авангард
AVAN
679 ₽ +0.15% ↑История котировок AVAN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 677 | 679 | 679 | 676 | +0.15% | 76 | 837 | 567,580 |
| 2026-04-20 | 679 | 678 | 680 | 672 | +0.30% | 339 | 2,281 | 1,542,224 |
| 2026-04-17 | 675 | 676 | 679 | 671 | 0.00% | 195 | 2,899 | 1,958,069 |
| 2026-04-16 | 675 | 676 | 680 | 674 | -0.29% | 141 | 1,723 | 1,168,527 |
| 2026-04-15 | 674 | 678 | 680 | 671 | +0.30% | 258 | 3,989 | 2,696,809 |
| 2026-04-14 | 679 | 676 | 679 | 672 | 0.00% | 162 | 1,090 | 735,515 |
| 2026-04-13 | 675 | 676 | 681 | 673 | -0.44% | 385 | 3,087 | 2,085,864 |
| 2026-04-10 | 678 | 679 | 681 | 676 | 0.00% | 143 | 1,058 | 717,810 |
| 2026-04-09 | 683 | 679 | 684 | 677 | -0.15% | 157 | 1,819 | 1,235,620 |
| 2026-04-08 | 680 | 680 | 684 | 677 | 0.00% | 170 | 1,628 | 1,107,228 |
| 2026-04-07 | 678 | 680 | 684 | 678 | +0.29% | 192 | 2,208 | 1,503,920 |
| 2026-04-06 | 679 | 678 | 684 | 671 | +0.15% | 353 | 3,345 | 2,268,969 |
| 2026-04-03 | 677 | 677 | 681 | 676 | -0.29% | 126 | 1,292 | 876,148 |
| 2026-04-02 | 675 | 679 | 682 | 674 | +0.15% | 184 | 2,183 | 1,478,107 |
| 2026-04-01 | 676 | 678 | 680 | 671 | +0.15% | 204 | 1,709 | 1,153,450 |
| 2026-03-31 | 675 | 677 | 681 | 673 | -0.59% | 214 | 2,183 | 1,476,324 |
| 2026-03-30 | 678 | 681 | 682 | 671 | +0.89% | 315 | 4,143 | 2,798,883 |
| 2026-03-27 | 681 | 675 | 689 | 674 | -1.32% | 227 | 2,593 | 1,760,535 |
| 2026-03-26 | 681 | 684 | 688 | 681 | -0.44% | 133 | 1,386 | 947,672 |
| 2026-03-25 | 681 | 687 | 687 | 681 | +0.44% | 168 | 1,629 | 1,116,127 |
| 2026-03-24 | 683 | 684 | 690 | 679 | +0.88% | 240 | 3,721 | 2,544,673 |
| 2026-03-23 | 678 | 678 | 687 | 675 | 0.00% | 394 | 5,079 | 3,457,963 |
| 2026-03-20 | 671 | 678 | 679 | 671 | +0.74% | 204 | 2,370 | 1,603,585 |
| 2026-03-19 | 678 | 673 | 678 | 663 | -0.74% | 283 | 2,703 | 1,818,484 |
| 2026-03-18 | 680 | 678 | 681 | 674 | +0.15% | 145 | 1,286 | 871,399 |
| 2026-03-17 | 675 | 677 | 682 | 672 | +0.30% | 174 | 1,233 | 834,238 |
| 2026-03-16 | 678 | 675 | 686 | 671 | -0.44% | 554 | 5,770 | 3,914,709 |
| 2026-03-13 | 675 | 678 | 683 | 673 | +0.59% | 346 | 4,575 | 3,099,740 |
| 2026-03-12 | 670 | 674 | 681 | 665 | +1.35% | 494 | 8,647 | 5,795,322 |
| 2026-03-11 | 666 | 665 | 671 | 665 | -0.45% | 222 | 4,388 | 2,927,935 |
| 2026-03-10 | 661 | 668 | 669 | 661 | 0.00% | 188 | 2,194 | 1,461,934 |
| 2026-03-09 | 667 | 668 | 668 | 662 | -0.15% | 275 | 2,512 | 1,674,065 |
| 2026-03-06 | 667 | 669 | 669 | 667 | +0.30% | 176 | 1,369 | 914,503 |
| 2026-03-05 | 668 | 667 | 669 | 667 | -0.30% | 159 | 1,979 | 1,321,706 |
| 2026-03-04 | 668 | 669 | 670 | 668 | +0.15% | 112 | 1,153 | 771,095 |
| 2026-03-03 | 668 | 668 | 670 | 667 | -0.30% | 177 | 2,703 | 1,804,576 |
| 2026-03-02 | 673 | 670 | 673 | 666 | -0.45% | 319 | 2,209 | 1,477,185 |
| 2026-02-27 | 674 | 673 | 674 | 668 | +0.45% | 113 | 745 | 499,532 |
| 2026-02-26 | 670 | 670 | 674 | 670 | 0.00% | 132 | 1,169 | 785,622 |
| 2026-02-25 | 669 | 670 | 674 | 668 | -0.30% | 178 | 1,687 | 1,132,738 |
| 2026-02-24 | 683 | 672 | 687 | 651 | -1.61% | 664 | 8,946 | 6,014,335 |
| 2026-02-20 | 678 | 683 | 685 | 677 | +0.74% | 147 | 2,436 | 1,660,511 |
| 2026-02-19 | 681 | 678 | 681 | 674 | -0.44% | 121 | 1,459 | 988,147 |
| 2026-02-18 | 678 | 681 | 683 | 677 | +0.29% | 125 | 1,376 | 936,652 |
| 2026-02-17 | 678 | 679 | 685 | 677 | +0.30% | 253 | 2,787 | 1,897,980 |
| 2026-02-16 | 679 | 677 | 679 | 670 | -0.29% | 261 | 2,949 | 1,988,152 |
| 2026-02-13 | 673 | 679 | 679 | 671 | +0.89% | 166 | 1,271 | 857,139 |
| 2026-02-12 | 675 | 673 | 676 | 669 | +0.15% | 111 | 918 | 616,568 |
| 2026-02-11 | 668 | 672 | 677 | 667 | +0.15% | 168 | 1,292 | 868,838 |
| 2026-02-10 | 666 | 671 | 672 | 666 | +0.75% | 142 | 934 | 625,778 |
| 2026-02-09 | 670 | 666 | 674 | 665 | -0.45% | 342 | 3,750 | 2,509,168 |
| 2026-02-06 | 675 | 669 | 678 | 662 | -0.59% | 312 | 4,169 | 2,788,152 |
| 2026-02-05 | 673 | 673 | 677 | 666 | -0.44% | 194 | 2,036 | 1,367,596 |
| 2026-02-04 | 681 | 676 | 682 | 672 | -0.59% | 263 | 4,699 | 3,185,329 |
| 2026-02-03 | 676 | 680 | 680 | 671 | +0.44% | 199 | 2,466 | 1,670,490 |
| 2026-02-02 | 672 | 677 | 677 | 666 | +1.20% | 413 | 4,895 | 3,287,273 |
| 2026-01-30 | 672 | 669 | 672 | 666 | 0.00% | 188 | 1,791 | 1,198,130 |
| 2026-01-29 | 665 | 669 | 671 | 665 | +0.45% | 266 | 4,112 | 2,750,924 |
| 2026-01-28 | 665 | 666 | 670 | 664 | +0.15% | 201 | 1,934 | 1,291,956 |
| 2026-01-27 | 666 | 665 | 669 | 663 | -0.15% | 230 | 2,679 | 1,782,305 |
| 2026-01-26 | 667 | 666 | 670 | 660 | +0.60% | 504 | 5,559 | 3,692,131 |
| 2026-01-23 | 670 | 662 | 670 | 662 | -0.90% | 270 | 3,004 | 1,996,305 |
| 2026-01-22 | 666 | 668 | 671 | 665 | +0.15% | 252 | 2,377 | 1,588,392 |
| 2026-01-21 | 663 | 667 | 669 | 660 | +0.45% | 308 | 4,410 | 2,933,250 |
| 2026-01-20 | 663 | 664 | 669 | 660 | -0.30% | 267 | 2,525 | 1,672,189 |
| 2026-01-19 | 674 | 666 | 677 | 659 | -1.04% | 603 | 9,058 | 6,033,780 |
| 2026-01-16 | 664 | 673 | 676 | 664 | +0.90% | 279 | 2,594 | 1,744,878 |
| 2026-01-15 | 664 | 667 | 669 | 662 | +0.45% | 142 | 724 | 482,230 |
| 2026-01-14 | 665 | 664 | 665 | 661 | -0.15% | 145 | 750 | 497,221 |
| 2026-01-13 | 662 | 665 | 665 | 661 | +0.45% | 136 | 736 | 487,927 |
| 2026-01-12 | 662 | 662 | 665 | 660 | -0.15% | 194 | 1,757 | 1,164,851 |
| 2026-01-09 | 662 | 663 | 665 | 661 | +0.15% | 120 | 1,135 | 751,533 |
| 2026-01-08 | 663 | 662 | 664 | 661 | -0.30% | 95 | 469 | 310,701 |
| 2026-01-06 | 663 | 664 | 665 | 661 | +0.45% | 132 | 528 | 349,812 |
| 2026-01-05 | 662 | 661 | 665 | 654 | 0.00% | 239 | 1,828 | 1,209,078 |